Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2550 | $0.3423 | $0.2265 | $0.3315 | $7,863,330 | $91,888,837 |
| 2017-12-02 | $0.3328 | $0.3716 | $0.3071 | $0.3674 | $7,044,710 | $101,838,975 |
| 2017-12-03 | $0.3681 | $0.4518 | $0.3410 | $0.4445 | $10,074,100 | $123,210,986 |
| 2017-12-04 | $0.4435 | $0.5040 | $0.4069 | $0.4974 | $9,729,420 | $137,867,900 |
| 2017-12-05 | $0.5053 | $0.7163 | $0.4390 | $0.6840 | $25,974,900 | $189,582,013 |
| 2017-12-06 | $0.6831 | $0.6831 | $0.5678 | $0.5892 | $13,177,000 | $163,310,321 |
| 2017-12-07 | $0.5779 | $0.6411 | $0.4281 | $0.4670 | $11,494,900 | $129,447,145 |
| 2017-12-08 | $0.4618 | $0.6542 | $0.4587 | $0.5656 | $13,042,900 | $156,768,452 |
| 2017-12-09 | $0.5674 | $0.6031 | $0.4765 | $0.5525 | $7,636,390 | $153,133,186 |
| 2017-12-10 | $0.5555 | $0.5555 | $0.4399 | $0.4647 | $7,447,170 | $128,793,041 |
| 2017-12-11 | $0.4653 | $0.5913 | $0.4636 | $0.5776 | $10,485,300 | $160,089,137 |
| 2017-12-12 | $0.5792 | $0.6131 | $0.5232 | $0.5827 | $10,869,400 | $161,496,292 |
| 2017-12-13 | $0.5874 | $0.5908 | $0.5085 | $0.5526 | $8,953,480 | $153,172,821 |
| 2017-12-14 | $0.5501 | $0.6993 | $0.5070 | $0.6738 | $17,569,000 | $186,738,879 |
| 2017-12-15 | $0.6696 | $0.9064 | $0.5788 | $0.8530 | $31,718,200 | $236,420,003 |
| 2017-12-16 | $0.8515 | $0.9394 | $0.7479 | $0.9212 | $20,799,200 | $255,314,457 |
| 2017-12-17 | $0.9374 | $1.33 | $0.8759 | $1.25 | $41,104,100 | $346,323,025 |
| 2017-12-18 | $1.25 | $1.85 | $1.10 | $1.71 | $142,528,000 | $474,951,432 |
| 2017-12-19 | $1.71 | $1.81 | $1.40 | $1.46 | $74,583,904 | $403,271,632 |
| 2017-12-20 | $1.46 | $1.58 | $1.28 | $1.51 | $61,082,900 | $419,685,203 |
| 2017-12-21 | $1.51 | $1.58 | $1.33 | $1.53 | $57,319,900 | $422,689,646 |
| 2017-12-22 | $1.53 | $1.54 | $0.9728 | $1.26 | $36,469,600 | $348,892,323 |
| 2017-12-23 | $1.27 | $1.58 | $1.24 | $1.37 | $43,179,100 | $380,350,282 |
| 2017-12-24 | $1.37 | $1.39 | $1.15 | $1.30 | $24,165,000 | $359,150,112 |
| 2017-12-25 | $1.31 | $1.39 | $1.23 | $1.37 | $22,799,100 | $380,621,901 |
| 2017-12-26 | $1.37 | $1.49 | $1.24 | $1.46 | $32,262,400 | $404,718,421 |
| 2017-12-27 | $1.46 | $2.53 | $1.41 | $1.99 | $136,863,008 | $552,897,879 |
| 2017-12-28 | $1.99 | $2.02 | $1.69 | $1.87 | $82,967,600 | $517,179,931 |
| 2017-12-29 | $1.88 | $2.41 | $1.84 | $2.39 | $90,929,400 | $663,480,227 |
| 2017-12-30 | $2.39 | $2.42 | $1.94 | $2.10 | $94,525,600 | $582,820,357 |
| 2017-12-31 | $2.07 | $2.31 | $2.02 | $2.28 | $57,486,200 | $631,770,050 |